CTCP Sông Đà 5 (sd5)

8.20
0.20
(2.50%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.07 0.93% 329,900 -93,900 -0.8
7.93
8.40
8
2 tháng
(2025-11-28) 		-0.47 -5.59% 504,200 -201,500 -1.8
7.93
8.47
8
3 tháng
(2025-10-29) 		-0.84 -9.48% 868,700 -399,200 -3.5
7.93
8.93
8
6 tháng
(2025-07-31) 		-0.75 -8.54% 1,458,000 -398,200 -3.5
7.93
9.29
8
12 tháng
(2025-02-03) 		1.50 23.10% 5,500,470 -306,800 -2.9
6.47
9.29
8
24 tháng
(2024-02-07) 		1.90 31.12% 11,942,483 -382,937 -3.5
6.10
9.29
8
36 tháng
(2023-02-13) 		2.37 42.05% 26,254,224 -1,763,740 -16.0
5.08
9.29
8
60 tháng
(2021-02-22) 		2.33 41.21% 91,896,607 -1,240,480 -13.4
4.84
11.99
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
6.48
 28,300 6.33 6.48 6.18 7,000 0 0.1
21/06/2022
6.33
 50,600 6.25 6.63 6.18 26,900 0 0.2
20/06/2022
6.25
 63,100 6.70 6.70 6.25 35,200 0 0.3
17/06/2022
6.70
 28,700 7.07 7.07 6.48 14,700 0 0.1
16/06/2022
7.07
 30,600 7.00 7.15 6.92 22,000 0 0.2
15/06/2022
7.00
 95,400 7.15 7.22 6.85 30,800 100 0.3
14/06/2022
7.15
 6,800 7.07 7.37 7.07 0 0 0
13/06/2022
7.07
 44,400 7.52 7.52 7.07 0 0 0
10/06/2022
7.52
 14,600 7.52 7.52 6.78 0 0 0
09/06/2022
7.52
 99,962 7.52 7.59 7.45 0 90,000 -0.9
08/06/2022
7.52
 76,000 7.45 7.59 7.37 0 60,000 -0.6
07/06/2022
7.45
 27,410 7.45 7.52 7.37 0 0 0
06/06/2022
7.45
 66,838 7.45 7.52 7.45 0 0 0
03/06/2022
7.45
 31,005 7.37 7.59 7.37 0 0 0
02/06/2022
7.37
 68,100 7.74 7.74 7.37 0 15,300 -0.2
01/06/2022
7.74
 34,100 7.67 7.74 7.67 0 0 0
31/05/2022
7.67
 20,500 7.82 7.89 7.67 0 0 0
30/05/2022
7.82
 62,100 7.67 7.82 7.67 0 0 0
27/05/2022
7.67
 20,800 7.67 7.67 7.59 100 0 0.0
26/05/2022
7.67
 40,100 7.67 7.67 7.37 0 0 0
25/05/2022
7.67
 49,400 7.67 7.74 7.67 0 0 0
24/05/2022
7.67
 166,200 7.37 7.74 7.30 0 0 0
23/05/2022
7.37
 4,200 7.45 7.45 7.15 0 0 0
20/05/2022
7.45
 50,800 7.30 7.45 7.30 0 0 0
19/05/2022
7.30
 25,300 7.45 7.45 7.07 0 0 0
18/05/2022
7.45
 13,200 7.45 7.52 7.30 0 0 0
17/05/2022
7.45
 29,309 6.92 7.45 6.85 0 0 0
16/05/2022
6.92
 21,000 6.85 7.15 6.85 0 0 0
13/05/2022
6.85
 48,200 7.30 7.30 6.70 0 0 0
12/05/2022
7.30
 41,400 7.82 7.82 7.22 0 0 0
11/05/2022
7.82
 40,900 7.52 7.82 7.52 0 0 0
10/05/2022
7.52
 65,100 7.07 7.52 7.00 0 0 0
09/05/2022
7.07
 100,300 7.82 7.82 7.07 0 0 0
06/05/2022
7.82
 62,600 8.19 8.19 7.82 0 0 0
05/05/2022
8.19
 34,850 8.19 8.34 8.04 0 0 0
04/05/2022
8.19
 40,000 8.41 8.41 8.19 0 8,200 -0.1
29/04/2022
8.41
 42,500 8.34 8.41 8.19 0 0 0
28/04/2022
8.34
 174,900 7.82 8.34 7.82 80,200 0 0.9
27/04/2022
7.82
 37,012 7.82 7.82 7.67 0 0 0
26/04/2022
7.82
 100,601 7.59 7.82 6.85 0 0 0
25/04/2022
7.59
 347,500 7.82 7.97 7.22 0 0 0
22/04/2022
7.82
 35,800 8.04 8.34 7.82 0 0 0
21/04/2022
8.04
 275,500 7.97 8.12 7.22 0 0 0
20/04/2022
7.97
 164,200 7.59 7.97 7.52 0 0 0
19/04/2022
7.59
 83,800 7.59 8.04 7.59 0 0 0
18/04/2022
7.59
 91,200 8.19 8.19 7.52 0 0 0
15/04/2022
8.19
 37,400 8.26 8.34 8.04 0 0 0
14/04/2022
8.26
 38,700 8.34 8.49 8.12 1,600 0 0.0
13/04/2022
8.34
 157,519 8.26 8.64 7.45 0 0 0
12/04/2022
8.26
 108,500 9.08 9.16 8.26 0 0 0
08/04/2022
9.08
 54,700 9.31 9.31 9.08 0 0 0
07/04/2022
9.31
 68,250 9.31 9.38 9.16 0 0 0
06/04/2022
9.31
 196,200 9.31 9.46 9.23 100 0 0.0
05/04/2022
9.31
 229,400 9.46 9.53 9.23 0 0 0
04/04/2022
9.46
 127,800 9.53 9.68 9.38 0 7,800 -0.1
01/04/2022
9.53
 173,400 9.60 9.68 9.46 0 0 0
31/03/2022
9.60
 155,750 9.98 9.98 9.53 1,000 0 0.0
30/03/2022
9.98
 459,638 9.90 10.13 9.38 0 0 0
29/03/2022
9.90
 81,200 9.75 9.98 9.75 0 2,300 -0.0
28/03/2022
9.75
 259,100 10.05 10.27 9.68 0 0 0
25/03/2022
10.05
 282,120 10.05 10.35 9.98 0 21,000 -0.3
24/03/2022
10.05
 220,400 10.05 10.05 9.83 0 0 0
23/03/2022
10.05
 266,800 10.13 10.27 9.98 0 3,000 -0.0
22/03/2022
10.13
 663,900 9.83 10.50 9.98 0 1,000 -0.0
21/03/2022
9.83
 167,810 9.83 9.98 9.75 0 0 0
18/03/2022
9.83
 240,200 9.83 10.27 9.60 0 3,800 -0.0
17/03/2022
9.83
 144,800 9.90 10.05 9.83 0 0 0
16/03/2022
9.90
 294,575 9.90 10.13 9.68 0 0 0
15/03/2022
9.90
 464,900 9.60 10.20 8.93 0 0 0
14/03/2022
9.60
 305,000 10.05 10.05 9.38 1,500 0 0.0
11/03/2022
10.05
 350,200 10.20 10.50 10.05 1,300 0 0.0
10/03/2022
10.20
 1,176,507 9.31 10.20 9.38 5,000 21,000 -0.2
09/03/2022
9.31
 461,300 8.93 9.31 8.79 0 500 -0.0
08/03/2022
8.93
 60,500 9.38 9.38 8.93 0 0 0
07/03/2022
9.38
 115,640 9.31 9.53 9.16 800 0 0.0
04/03/2022
9.31
 313,100 8.71 9.53 8.71 0 0 0
03/03/2022
8.71
 65,500 8.64 8.71 8.56 0 0 0
02/03/2022
8.64
 98,700 8.86 8.86 8.56 0 0 0
01/03/2022
8.86
 48,900 8.79 8.86 8.64 0 0 0
28/02/2022
8.79
 34,300 8.79 8.86 8.64 800 0 0.0
25/02/2022
8.79
 66,300 8.71 8.86 8.64 300 0 0.0
24/02/2022
8.71
 95,700 9.01 9.01 8.34 0 0 0
23/02/2022
9.01
 76,900 8.86 9.01 8.86 0 0 0
22/02/2022
8.86
 114,100 9.01 9.01 8.79 0 0 0
21/02/2022
9.01
 262,400 8.93 9.16 8.79 0 0 0
18/02/2022
8.93
 57,520 8.93 8.93 8.79 0 0 0
17/02/2022
8.93
 25,900 9.01 9.01 8.86 0 0 0
16/02/2022
9.01
 52,596 8.93 9.08 8.86 0 0 0
15/02/2022
8.93
 33,382 8.93 9.01 8.86 0 0 0
14/02/2022
8.93
 59,820 9.08 9.16 8.64 0 4,000 -0.0
11/02/2022
9.08
 143,801 9.31 9.31 8.86 0 0 0
10/02/2022
9.31
 210,000 8.71 9.31 8.64 0 0 0
09/02/2022
8.71
 39,000 8.64 8.71 8.56 0 0 0
08/02/2022
8.64
 76,800 8.56 8.86 8.56 3,500 0 0.0
07/02/2022
8.56
 29,900 8.19 8.64 8.19 0 0 0
28/01/2022
8.19
 68,200 8.12 8.34 8.12 0 0 0
27/01/2022
8.12
 64,000 8.19 8.26 7.97 0 0 0
26/01/2022
8.19
 59,224 8.19 8.34 8.04 0 0 0
25/01/2022
8.19
 53,900 8.19 8.34 7.67 0 0 0
24/01/2022
8.19
 49,400 8.56 8.56 8.12 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |